Indicators

Dupont Denemours Inc (NY: DD )

78.14 -0.21 (-0.27%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	68.25	69.72	68.21	69.19	6,576,475	-0.44(-0.63%)
Feb 28, 2024	68.80	69.73	68.75	69.63	2,357,191	+0.41(+0.59%)
Feb 27, 2024	69.75	69.92	68.90	69.22	2,947,392	-0.31(-0.44%)
Feb 26, 2024	69.30	69.99	69.18	69.53	2,283,437	-0.05(-0.07%)
Feb 23, 2024	69.88	70.15	69.56	69.58	1,975,101	+0.03(+0.04%)
Feb 22, 2024	68.73	69.77	68.73	69.55	2,320,526	+0.87(+1.26%)
Feb 21, 2024	67.68	68.82	67.40	68.68	3,843,306	+1.08(+1.60%)
Feb 20, 2024	67.71	68.16	67.33	67.60	2,791,586	-0.48(-0.70%)
Feb 16, 2024	68.17	68.80	68.00	68.08	2,774,202	+0.00(+0.00%)
Feb 15, 2024	67.43	68.61	67.37	68.08	2,443,053	+0.80(+1.18%)
Feb 14, 2024	67.06	67.35	66.23	67.28	3,010,635	+0.81(+1.21%)
Feb 13, 2024	67.06	67.50	65.74	66.48	3,563,569	-1.62(-2.38%)
Feb 12, 2024	67.35	68.54	67.35	68.10	2,958,268	+0.79(+1.17%)
Feb 09, 2024	66.61	67.36	66.21	67.31	3,306,720	+0.58(+0.86%)
Feb 08, 2024	66.14	66.78	65.57	66.73	3,000,248	+0.62(+0.93%)
Feb 07, 2024	65.74	66.63	65.38	66.12	4,105,146	+0.74(+1.13%)
Feb 06, 2024	64.08	65.66	63.27	65.38	8,218,341	+4.51(+7.40%)
Feb 05, 2024	61.06	61.70	60.87	60.88	7,186,822	-1.14(-1.84%)
Feb 02, 2024	60.98	62.25	60.81	62.02	4,498,719	+0.40(+0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.